Gogo Inc. (GOGO)
NASDAQ: GOGO · Real-Time Price · USD
12.19
+0.14 (1.16%)
At close: Aug 8, 2025, 4:00 PM
12.25
+0.06 (0.49%)
After-hours: Aug 8, 2025, 7:48 PM EDT
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 12.02 | 12.30 | 11.82 | 12.19 | 12.19 | 1.16% | 3,254,693 |
| Aug 7, 2025 | 14.58 | 15.11 | 11.94 | 12.05 | 12.05 | -21.29% | 5,006,623 |
| Aug 6, 2025 | 15.63 | 15.66 | 15.16 | 15.31 | 15.31 | -2.05% | 2,655,803 |
| Aug 5, 2025 | 16.11 | 16.18 | 15.50 | 15.63 | 15.63 | -2.07% | 1,348,990 |
| Aug 4, 2025 | 15.39 | 15.96 | 15.31 | 15.96 | 15.96 | 5.42% | 1,045,931 |
| Aug 1, 2025 | 15.30 | 15.37 | 14.79 | 15.14 | 15.14 | -4.54% | 1,439,915 |
| Jul 31, 2025 | 16.36 | 16.63 | 15.83 | 15.86 | 15.86 | -3.47% | 1,148,729 |
| Jul 30, 2025 | 16.26 | 16.82 | 16.12 | 16.43 | 16.43 | 1.05% | 1,275,294 |
| Jul 29, 2025 | 16.34 | 16.45 | 16.12 | 16.26 | 16.26 | -0.43% | 1,372,901 |
| Jul 28, 2025 | 15.77 | 16.34 | 15.65 | 16.33 | 16.33 | 3.49% | 1,522,511 |
| Jul 25, 2025 | 15.82 | 15.88 | 15.54 | 15.78 | 15.78 | 0.13% | 944,878 |
| Jul 24, 2025 | 16.43 | 16.48 | 15.74 | 15.76 | 15.76 | -4.72% | 1,165,752 |
| Jul 23, 2025 | 15.90 | 16.61 | 15.84 | 16.54 | 16.54 | 6.09% | 1,308,953 |
| Jul 22, 2025 | 15.74 | 15.91 | 15.17 | 15.59 | 15.59 | -0.70% | 1,032,664 |
| Jul 21, 2025 | 15.88 | 16.21 | 15.67 | 15.70 | 15.70 | -0.95% | 1,096,806 |
| Jul 18, 2025 | 16.20 | 16.45 | 15.49 | 15.85 | 15.85 | -1.37% | 1,751,335 |
| Jul 17, 2025 | 15.88 | 16.18 | 15.63 | 16.07 | 16.07 | 1.26% | 1,364,477 |
| Jul 16, 2025 | 15.55 | 15.94 | 15.25 | 15.87 | 15.87 | 2.06% | 1,111,423 |
| Jul 15, 2025 | 15.59 | 15.77 | 15.33 | 15.55 | 15.55 | - | 1,048,808 |
| Jul 14, 2025 | 15.41 | 15.84 | 15.24 | 15.55 | 15.55 | 0.97% | 1,019,009 |
| Jul 11, 2025 | 15.32 | 15.63 | 15.05 | 15.40 | 15.40 | -0.32% | 1,216,459 |
| Jul 10, 2025 | 15.42 | 15.80 | 15.29 | 15.45 | 15.45 | -1.02% | 1,749,957 |
| Jul 9, 2025 | 15.97 | 16.00 | 15.52 | 15.61 | 15.61 | -0.95% | 1,648,949 |
| Jul 8, 2025 | 15.86 | 16.05 | 15.38 | 15.76 | 15.76 | -0.44% | 1,294,381 |
| Jul 7, 2025 | 15.39 | 16.00 | 15.12 | 15.83 | 15.83 | 2.39% | 2,172,947 |
| Jul 3, 2025 | 15.55 | 15.78 | 15.39 | 15.46 | 15.46 | -0.13% | 1,135,263 |
| Jul 2, 2025 | 14.58 | 15.60 | 14.49 | 15.48 | 15.48 | 7.13% | 3,412,224 |
| Jul 1, 2025 | 14.55 | 14.65 | 14.09 | 14.45 | 14.45 | -1.57% | 1,303,980 |
| Jun 30, 2025 | 14.88 | 14.93 | 14.27 | 14.68 | 14.68 | -0.74% | 2,539,221 |
| Jun 27, 2025 | 14.72 | 14.95 | 14.36 | 14.79 | 14.79 | 1.44% | 4,260,859 |
| Jun 26, 2025 | 14.55 | 14.73 | 14.35 | 14.58 | 14.58 | 0.69% | 1,750,869 |
| Jun 25, 2025 | 14.42 | 14.53 | 14.12 | 14.48 | 14.48 | 0.70% | 1,329,970 |
| Jun 24, 2025 | 14.30 | 14.73 | 14.10 | 14.38 | 14.38 | 2.13% | 1,254,598 |
| Jun 23, 2025 | 14.01 | 14.25 | 13.63 | 14.08 | 14.08 | -0.49% | 2,062,258 |
| Jun 20, 2025 | 14.65 | 14.70 | 13.99 | 14.15 | 14.15 | -1.74% | 2,971,264 |
| Jun 18, 2025 | 13.89 | 15.10 | 12.88 | 14.40 | 14.40 | 14.92% | 7,330,640 |
| Jun 17, 2025 | 12.42 | 12.72 | 12.30 | 12.53 | 12.53 | -0.24% | 1,462,304 |
| Jun 16, 2025 | 12.29 | 12.61 | 12.22 | 12.56 | 12.56 | 3.89% | 1,269,617 |
| Jun 13, 2025 | 11.92 | 12.45 | 11.83 | 12.09 | 12.09 | 0.42% | 1,175,580 |
| Jun 12, 2025 | 11.51 | 12.19 | 11.43 | 12.04 | 12.04 | 3.61% | 1,333,439 |
| Jun 11, 2025 | 11.98 | 11.99 | 11.30 | 11.62 | 11.62 | -2.27% | 1,622,538 |
| Jun 10, 2025 | 11.95 | 12.21 | 11.58 | 11.89 | 11.89 | 1.19% | 2,706,018 |
| Jun 9, 2025 | 11.29 | 11.78 | 11.10 | 11.75 | 11.75 | 5.76% | 1,615,587 |
| Jun 6, 2025 | 11.25 | 11.27 | 10.92 | 11.11 | 11.11 | 0.36% | 1,135,612 |
| Jun 5, 2025 | 10.60 | 11.75 | 10.46 | 11.07 | 11.07 | 3.07% | 2,003,255 |
| Jun 4, 2025 | 10.78 | 10.95 | 10.73 | 10.74 | 10.74 | -0.56% | 766,367 |
| Jun 3, 2025 | 10.70 | 10.96 | 10.51 | 10.80 | 10.80 | 0.37% | 1,358,076 |
| Jun 2, 2025 | 10.51 | 10.96 | 10.26 | 10.76 | 10.76 | 1.41% | 1,491,510 |
| May 30, 2025 | 10.64 | 10.81 | 10.44 | 10.61 | 10.61 | -1.03% | 1,248,311 |
| May 29, 2025 | 10.89 | 10.91 | 10.35 | 10.72 | 10.72 | -0.92% | 1,589,035 |